1. Share Prices

  2. Alkemy Capital Investments PLC (ALK)

70.00p+3.50 (+5.26%)03 Jul 2024, 08:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alkemy Capital Investments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 202466.50p68.90p68.60p66.50p8,022
Jul 1, 202466.50p69.50p64.15p66.50p13,252
Jun 28, 202466.50p69.34p63.51p66.50p797
Jun 27, 202466.50p70.00p63.00p66.50p14,367
Jun 26, 202466.50p70.00p62.00p66.50p5,394
Jun 24, 202470.00p70.00p65.00p66.50p14,289
Jun 21, 202470.00p75.00p65.50p70.00p7,727
Jun 20, 202467.50p73.00p65.00p70.00p8,939
Jun 19, 202472.50p70.67p65.00p65.00p30,633
Jun 18, 202472.50p75.00p70.00p72.50p1,564
Jun 17, 202472.50p74.75p72.00p72.50p7,779
Jun 14, 202477.50p78.00p70.00p72.50p16,628
Jun 13, 202477.50p78.00p75.00p77.50p1,451
Jun 12, 202477.50p80.00p75.25p77.50p14,335
Jun 11, 202475.00p80.00p70.00p77.50p3,134
Jun 10, 202477.50p79.74p75.00p77.50p46,964
Jun 7, 202477.50p80.00p75.75p77.50p22,763
Jun 6, 202477.50p80.00p75.35p77.50p62,803
Jun 5, 202465.00p83.90p65.00p77.50p197,576
Jun 4, 202462.50p70.00p60.00p65.00p84,732
Jun 3, 202465.00p68.50p57.67p62.50p188,907
May 31, 202482.50p80.50p52.00p65.00p496,438
May 30, 202491.50p92.00p88.00p91.50p5,789
May 29, 202492.50p92.40p90.00p91.50p6,266
May 28, 202492.50p92.40p90.25p92.50p1,443
May 24, 202492.50p94.75p90.25p92.50p9,151
May 23, 202492.50p95.00p91.50p92.50p7,564
May 22, 202492.50p90.00p90.00p92.50p2,500
May 21, 202492.50p95.00p90.00p92.50p16,296
May 20, 202492.50p95.00p92.00p92.50p11,825
May 17, 202495.00p100.00p90.00p92.50p25,871
May 16, 202497.50p96.50p90.00p92.50p54,098
May 15, 2024100.00p105.00p96.10p97.50p11,335
May 14, 2024102.50p105.00p100.00p100.00p43,246
May 13, 2024102.50p105.00p100.00p102.50p58,383
May 10, 202492.00p105.48p90.40p102.50p96,800
May 9, 202490.00p96.50p85.00p92.00p19,464
May 8, 202490.00p94.50p87.15p90.00p4,108
May 7, 202487.50p91.50p85.60p90.00p21,885
May 3, 202490.00p88.25p85.60p87.50p2,726
May 2, 202487.50p90.00p85.00p87.50p19,817
May 1, 202490.00p85.65p85.00p87.50p7,048
Apr 30, 202490.00p86.77p86.00p90.00p27,589
Apr 29, 202490.00p95.00p86.50p90.00p41,801
Apr 26, 202490.00p95.00p85.00p90.00p949
Apr 25, 202487.50p95.00p86.25p90.00p26,835
Apr 24, 202487.50p89.40p85.00p87.50p11,892
Apr 23, 202485.00p90.00p85.00p87.50p47,679
Apr 22, 202485.00p91.40p80.00p85.00p18,237
Apr 19, 202485.00p89.00p81.13p85.00p14,076
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC439.805.72
International Consolidated Airlines Group S.A.171.724.52
Hochschild Mining PLC181.004.38
Johnson Matthey PLC1,639.003.87
Inchcape PLC776.003.81
Baltic Classifieds Group PLC250.003.73

Fallers

CompanyPrice% Chg
Puretech Health PLC179.61-2.70
Jd Sports Fashion PLC114.75-2.42
Telecom Plus PLC1,754.00-1.68
Ocado Group PLC294.10-1.08
North Atlantic Smaller Companies Investment Trust PLC3,891.78-1.22
Indivior PLC1,198.00-1.07